Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.283	3.405	3.283	3.337	445,712	+0.05(+1.64%)
Nov 26, 2003	3.405	3.405	3.210	3.283	1,651,375	-0.08(-2.47%)
Nov 25, 2003	3.210	3.526	3.069	3.366	5,231,486	+0.28(+8.98%)
Nov 24, 2003	3.108	3.147	2.996	3.089	2,048,049	+0.05(+1.60%)
Nov 21, 2003	2.967	3.113	2.967	3.040	142,536	+0.07(+2.46%)
Nov 20, 2003	2.967	3.064	2.967	2.967	43,574	-0.05(-1.61%)
Nov 19, 2003	3.074	3.074	2.991	3.016	63,941	-0.03(-1.12%)
Nov 18, 2003	3.016	3.074	3.016	3.050	28,241	-0.01(-0.32%)
Nov 17, 2003	2.991	3.059	2.977	3.059	48,891	+0.05(+1.78%)
Nov 14, 2003	2.991	3.157	2.991	3.006	55,148	-0.06(-1.89%)
Nov 13, 2003	3.040	3.161	3.016	3.064	639,261	-0.03(-1.11%)
Nov 12, 2003	3.147	3.161	3.040	3.098	51,903	-0.02(-0.62%)
Nov 11, 2003	3.147	3.147	3.016	3.118	60,105	+0.00(+0.00%)
Nov 10, 2003	3.064	3.157	3.030	3.118	71,861	+0.09(+2.89%)
Nov 07, 2003	2.918	3.030	2.918	3.030	33,868	+0.06(+1.96%)
Nov 06, 2003	2.870	2.972	2.772	2.972	864,291	+0.04(+1.33%)
Nov 05, 2003	2.977	2.977	2.933	2.933	78,539	-0.01(-0.33%)
Nov 04, 2003	2.967	2.967	2.928	2.943	121,158	+0.01(+0.33%)
Nov 03, 2003	3.011	3.011	2.889	2.933	83,093	-0.01(-0.33%)
Oct 31, 2003	2.996	3.040	2.894	2.943	529,319	+0.05(+1.85%)
Oct 30, 2003	2.889	2.889	2.821	2.889	25,461	+0.00(+0.00%)
Oct 29, 2003	2.787	2.913	2.787	2.889	88,465	+0.04(+1.54%)
Oct 28, 2003	2.845	2.889	2.680	2.845	193,716	+0.00(+0.00%)
Oct 27, 2003	2.894	2.894	2.753	2.845	161,396	+0.05(+1.74%)
Oct 24, 2003	2.782	2.894	2.685	2.797	290,307	-0.09(-3.20%)
Oct 23, 2003	2.972	3.103	2.753	2.889	147,004	-0.09(-2.94%)
Oct 22, 2003	3.045	3.045	2.967	2.977	99,510	-0.01(-0.49%)
Oct 21, 2003	3.016	3.215	2.938	2.991	85,324	-0.12(-3.91%)
Oct 20, 2003	3.244	3.244	3.040	3.113	158,723	-0.13(-4.05%)
Oct 17, 2003	3.282	3.307	2.972	3.244	134,408	+0.06(+1.99%)
Oct 16, 2003	2.670	3.137	2.636	3.181	628,595	+0.51(+19.13%)
Oct 15, 2003	2.558	2.675	2.510	2.670	74,838	+0.05(+2.04%)
Oct 14, 2003	2.675	2.675	2.519	2.617	70,325	+0.06(+2.48%)
Oct 13, 2003	2.636	2.675	2.554	2.554	76,688	-0.12(-4.37%)
Oct 10, 2003	2.626	2.695	2.529	2.670	66,009	+0.14(+5.58%)
Oct 09, 2003	2.554	2.612	2.529	2.529	184,423	-0.02(-0.76%)
Oct 08, 2003	2.529	2.578	2.510	2.549	19,717	-0.03(-1.13%)
Oct 07, 2003	2.622	2.661	2.529	2.578	160,368	-0.05(-1.85%)
Oct 06, 2003	2.626	2.675	2.558	2.626	64,969	+0.07(+2.86%)
Oct 03, 2003	2.651	2.651	2.490	2.554	48,727	+0.00(+0.19%)
Oct 02, 2003	2.578	2.602	2.476	2.549	107,323	+0.01(+0.38%)
Oct 01, 2003	2.554	2.573	2.519	2.539	80,081	-0.06(-2.43%)
Sep 30, 2003	2.588	2.631	2.519	2.602	120,481	-0.01(-0.56%)
Sep 29, 2003	2.481	2.631	2.481	2.617	168,154	+0.11(+4.47%)
Sep 26, 2003	2.578	2.622	2.481	2.505	82,240	-0.05(-2.09%)
Sep 25, 2003	2.490	2.617	2.481	2.558	62,132	+0.07(+2.73%)
Sep 24, 2003	2.554	2.554	2.471	2.490	93,548	-0.09(-3.40%)
Sep 23, 2003	2.558	2.583	2.408	2.578	92,464	-0.00(-0.19%)
Sep 22, 2003	2.563	2.583	2.286	2.583	84,818	+0.02(+0.95%)
Sep 19, 2003	2.456	2.602	2.408	2.558	106,295	+0.20(+8.68%)
Sep 18, 2003	2.719	2.918	2.310	2.354	398,432	-0.11(-4.52%)
Sep 17, 2003	2.033	2.894	2.023	2.465	656,585	+0.44(+21.85%)
Sep 16, 2003	1.994	2.023	1.970	2.023	149,594	+0.03(+1.71%)
Sep 15, 2003	2.009	2.067	1.946	1.989	154,816	-0.00(-0.24%)
Sep 12, 2003	1.955	2.053	1.946	1.994	97,454	+0.01(+0.74%)
Sep 11, 2003	2.028	2.043	1.970	1.980	112,257	-0.05(-2.63%)
Sep 10, 2003	1.907	2.033	1.882	2.033	279,204	+0.14(+7.45%)
Sep 09, 2003	1.887	1.975	1.809	1.892	157,900	+0.03(+1.83%)
Sep 08, 2003	1.848	1.897	1.824	1.858	155,228	+0.01(+0.53%)
Sep 05, 2003	1.984	1.989	1.824	1.848	126,032	-0.04(-2.06%)
Sep 04, 2003	1.873	1.946	1.829	1.887	88,819	+0.03(+1.84%)
Sep 03, 2003	1.824	1.863	1.727	1.853	201,488	+0.01(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.